RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	0.4292	0.4315	0.4231	0.4292	130,755	-0.00(-1.08%)
Mar 28, 2003	0.4667	0.4672	0.4315	0.4339	156,338	-0.03(-6.09%)
Mar 27, 2003	0.4808	0.4808	0.4480	0.4620	179,078	-0.02(-4.37%)
Mar 26, 2003	0.5136	0.5136	0.4663	0.4831	225,506	-0.03(-6.36%)
Mar 25, 2003	0.5066	0.5272	0.5042	0.5160	209,398	+0.01(+1.29%)
Mar 24, 2003	0.4972	0.5094	0.4770	0.5094	447,223	+0.01(+1.50%)
Mar 21, 2003	0.5774	0.5798	0.4925	0.5019	1,476,215	-0.08(-13.01%)
Mar 20, 2003	0.5770	0.6239	0.5694	0.5770	1,744,359	-0.00(-0.40%)
Mar 19, 2003	0.5676	0.5915	0.5582	0.5793	494,598	+0.03(+4.66%)
Mar 18, 2003	0.5441	0.5535	0.5268	0.5535	553,343	+0.01(+2.61%)
Mar 17, 2003	0.5042	0.5465	0.5042	0.5394	457,645	+0.04(+8.49%)
Mar 14, 2003	0.4996	0.5005	0.4939	0.4972	63,482	-0.00(-0.93%)
Mar 13, 2003	0.4949	0.5047	0.4949	0.5019	68,220	+0.01(+2.39%)
Mar 12, 2003	0.4878	0.5028	0.4860	0.4902	52,112	+0.00(+0.97%)
Mar 11, 2003	0.5207	0.5324	0.4836	0.4855	202,766	-0.03(-5.91%)
Mar 10, 2003	0.4878	0.5230	0.4691	0.5160	374,265	+0.03(+6.18%)
Mar 07, 2003	0.4902	0.4972	0.4714	0.4860	275,724	+0.00(+0.10%)
Mar 06, 2003	0.4949	0.5136	0.4855	0.4855	238,771	+0.00(+0.00%)
Mar 05, 2003	0.4855	0.4855	0.4775	0.4855	42,637	+0.00(+0.00%)
Mar 04, 2003	0.4738	0.4902	0.4691	0.4855	127,913	+0.02(+3.50%)
Mar 03, 2003	0.4864	0.4921	0.4573	0.4691	168,656	-0.02(-4.49%)
Feb 28, 2003	0.4949	0.4996	0.4902	0.4911	54,955	-0.00(-0.95%)
Feb 27, 2003	0.5042	0.5108	0.4878	0.4958	85,275	-0.01(-1.67%)
Feb 26, 2003	0.5042	0.5047	0.4935	0.5042	58,745	+0.00(+0.47%)
Feb 25, 2003	0.4921	0.5019	0.4883	0.5019	149,706	+0.01(+2.79%)
Feb 24, 2003	0.4878	0.4892	0.4831	0.4883	60,640	-0.00(-0.38%)
Feb 21, 2003	0.4902	0.4925	0.4831	0.4902	60,640	-0.00(-0.38%)
Feb 20, 2003	0.4967	0.4991	0.4916	0.4921	67,272	-0.00(-0.76%)
Feb 19, 2003	0.5010	0.5033	0.4949	0.4958	92,855	-0.00(-0.28%)
Feb 18, 2003	0.4592	0.5113	0.4587	0.4972	340,154	+0.04(+8.94%)
Feb 14, 2003	0.4461	0.4564	0.4461	0.4564	65,377	+0.01(+2.53%)
Feb 13, 2003	0.4526	0.4526	0.4409	0.4451	99,488	-0.01(-2.87%)
Feb 12, 2003	0.4597	0.4667	0.4573	0.4583	94,750	-0.00(-0.31%)
Feb 11, 2003	0.4550	0.4644	0.4526	0.4597	127,913	+0.00(+0.51%)
Feb 10, 2003	0.4522	0.4573	0.4480	0.4573	68,220	+0.01(+2.20%)
Feb 07, 2003	0.4686	0.4808	0.4475	0.4475	149,706	-0.02(-4.31%)
Feb 06, 2003	0.4878	0.4878	0.4677	0.4677	64,430	-0.02(-4.68%)
Feb 05, 2003	0.5277	0.5277	0.4883	0.4906	129,808	-0.03(-6.19%)
Feb 04, 2003	0.5019	0.5277	0.4925	0.5230	199,923	+0.02(+3.34%)
Feb 03, 2003	0.5019	0.5277	0.5019	0.5061	181,921	+0.00(+0.84%)
Jan 31, 2003	0.4320	0.5160	0.4320	0.5019	473,753	+0.07(+17.45%)
Jan 30, 2003	0.4414	0.4503	0.4273	0.4273	9,001,313	-0.01(-3.09%)
Jan 29, 2003	0.4433	0.4475	0.4362	0.4409	35,057	-0.00(-0.95%)
Jan 28, 2003	0.4461	0.4550	0.4269	0.4451	89,065	-0.00(-0.11%)
Jan 27, 2003	0.4245	0.4691	0.4245	0.4456	130,755	+0.02(+5.56%)
Jan 24, 2003	0.4489	0.4489	0.4222	0.4222	96,645	-0.04(-7.88%)
Jan 23, 2003	0.4456	0.4583	0.4222	0.4583	40,742	+0.01(+2.84%)
Jan 22, 2003	0.4667	0.4709	0.4456	0.4456	58,745	-0.01(-3.06%)
Jan 21, 2003	0.4738	0.4738	0.4597	0.4597	36,005	-0.02(-4.20%)
Jan 17, 2003	0.5066	0.5103	0.4775	0.4799	50,217	-0.03(-5.28%)
Jan 16, 2003	0.5211	0.5254	0.5066	0.5066	29,372	-0.02(-2.88%)
Jan 15, 2003	0.5282	0.5282	0.5207	0.5216	83,380	-0.00(-0.36%)
Jan 14, 2003	0.5263	0.5277	0.5207	0.5235	28,425	-0.00(-0.45%)
Jan 13, 2003	0.5300	0.5300	0.5254	0.5258	24,635	-0.01(-1.06%)
Jan 10, 2003	0.5324	0.5324	0.5277	0.5315	8,527	-0.00(-0.35%)
Jan 09, 2003	0.5286	0.5394	0.5286	0.5333	16,107	+0.01(+1.07%)
Jan 08, 2003	0.5394	0.5394	0.5230	0.5277	73,905	-0.01(-2.60%)
Jan 07, 2003	0.5558	0.5558	0.5408	0.5418	233,086	-0.02(-2.94%)
Jan 06, 2003	0.5746	0.5770	0.5558	0.5582	97,593	-0.01(-2.30%)
Jan 03, 2003	0.5558	0.5746	0.5558	0.5713	55,902	+0.02(+3.31%)